Clariant AG (FRA:CLRN)
Germany · Delayed Price · Currency is EUR 8.40
0.00 (0.00%)
At close: Mar 27, 2026
FRA:CLRN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 8.40 | - | 500 |
| Mar 26, 2026 | 8.28 | 8.40 | 8.28 | 8.40 | 8.40 | 4.80% | 500 |
| Mar 25, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 3.69% | - |
| Mar 24, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.13% | - |
| Mar 23, 2026 | 7.42 | 7.85 | 7.42 | 7.74 | 7.74 | 1.24% | 7,520 |
| Mar 20, 2026 | 7.63 | 7.65 | 7.63 | 7.65 | 7.65 | -3.17% | 300 |
| Mar 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.60% | - |
| Mar 18, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 2.50% | - |
| Mar 17, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -2.44% | - |
| Mar 16, 2026 | 8.24 | 8.24 | 8.19 | 8.19 | 8.19 | -3.65% | 1,300 |
| Mar 13, 2026 | 8.51 | 8.51 | 8.50 | 8.50 | 8.50 | - | 440 |
| Mar 12, 2026 | 8.30 | 8.50 | 8.30 | 8.50 | 8.50 | 1.55% | 2,000 |
| Mar 11, 2026 | 8.29 | 8.37 | 8.29 | 8.37 | 8.37 | 1.15% | 50 |
| Mar 10, 2026 | 8.25 | 8.28 | 8.25 | 8.28 | 8.28 | 1.53% | 845 |
| Mar 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -3.83% | - |
| Mar 6, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.06% | - |
| Mar 5, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.53% | - |
| Mar 4, 2026 | 8.47 | 8.52 | 8.47 | 8.52 | 8.52 | -0.64% | 366 |
| Mar 3, 2026 | 8.68 | 8.68 | 8.57 | 8.57 | 8.57 | -4.46% | 200 |
| Mar 2, 2026 | 9.21 | 9.21 | 8.96 | 8.97 | 8.97 | -0.94% | 2,350 |
| Feb 27, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.74% | - |
| Feb 26, 2026 | 8.71 | 8.90 | 8.71 | 8.90 | 8.90 | 1.31% | 359 |
| Feb 25, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 3.35% | - |
| Feb 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.12% | - |
| Feb 23, 2026 | 8.65 | 8.65 | 8.49 | 8.49 | 8.49 | -2.53% | 100 |
| Feb 20, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -2.63% | - |
| Feb 19, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.11% | - |
| Feb 18, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.78% | - |
| Feb 17, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.91% | - |
| Feb 16, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.16% | - |
| Feb 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.05% | - |
| Feb 12, 2026 | 9.28 | 9.28 | 9.19 | 9.19 | 9.19 | -0.65% | 1,000 |
| Feb 11, 2026 | 9.21 | 9.25 | 9.21 | 9.25 | 9.25 | 7.43% | 200 |
| Feb 10, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -5.38% | - |
| Feb 9, 2026 | 9.05 | 9.10 | 9.05 | 9.10 | 9.10 | 1.11% | 150 |
| Feb 6, 2026 | 8.97 | 9.01 | 8.85 | 9.00 | 9.00 | 0.61% | 4,425 |
| Feb 5, 2026 | 8.85 | 8.95 | 8.85 | 8.95 | 8.95 | 1.53% | 820 |
| Feb 4, 2026 | 7.91 | 8.97 | 7.91 | 8.81 | 8.81 | 12.44% | 12,980 |
| Feb 3, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.10% | - |
| Feb 2, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.34% | 1,000 |
| Jan 30, 2026 | 7.86 | 7.86 | 7.76 | 7.86 | 7.86 | -1.13% | 497 |
| Jan 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Jan 28, 2026 | 7.94 | 7.95 | 7.94 | 7.95 | 7.95 | 0.76% | 128 |
| Jan 27, 2026 | 8.01 | 8.01 | 7.89 | 7.89 | 7.89 | -1.74% | 372 |
| Jan 26, 2026 | 7.93 | 8.03 | 7.93 | 8.03 | 8.03 | 1.45% | 1,050 |
| Jan 23, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.13% | - |
| Jan 22, 2026 | 7.88 | 7.92 | 7.85 | 7.92 | 7.92 | 2.46% | 1,475 |
| Jan 21, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1.31% | - |
| Jan 20, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.06% | - |
| Jan 19, 2026 | 7.71 | 7.71 | 7.55 | 7.55 | 7.55 | -2.89% | 1,540 |